ORCA(ORCAI)Hoje
$0.000578
ORCA Histórico de preços
(ORCAI)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000551 | $0.000584 | $0.000551 | $0.000578 | $85,878.41 |
2025-09-02 | $0.000585 | $0.000588 | $0.000527 | $0.000551 | $125.450K |
2025-09-01 | $0.000600 | $0.000602 | $0.000583 | $0.000585 | $123.848K |
2025-08-31 | $0.000608 | $0.000609 | $0.000598 | $0.000600 | $127.342K |
2025-08-30 | $0.000600 | $0.000622 | $0.000599 | $0.000608 | $127.740K |
2025-08-29 | $0.000541 | $0.000633 | $0.000538 | $0.000600 | $132.864K |
2025-08-28 | $0.000986 | $0.000988 | $0.000462 | $0.000541 | $107.295K |
2025-08-27 | $0.001045 | $0.001018 | $0.000914 | $0.000986 | $128.853K |
2025-08-26 | $0.001095 | $0.001100 | $0.001018 | $0.001046 | $127.251K |
2025-08-25 | $0.001079 | $0.001115 | $0.001025 | $0.001095 | $127.359K |
2025-08-24 | $0.001083 | $0.001153 | $0.001034 | $0.001079 | $128.098K |
2025-08-23 | $0.001044 | $0.001097 | $0.001042 | $0.001083 | $134.251K |
2025-08-22 | $0.001079 | $0.001102 | $0.001042 | $0.001044 | $127.133K |
2025-08-21 | $0.001122 | $0.001125 | $0.001076 | $0.001079 | $109.019K |
2025-08-20 | $0.001083 | $0.001133 | $0.001083 | $0.001122 | $126.869K |
2025-08-19 | $0.001041 | $0.001097 | $0.001057 | $0.001083 | $130.860K |
2025-08-18 | $0.000908 | $0.001087 | $0.000907 | $0.001041 | $123.312K |
2025-08-17 | $0.000868 | $0.000990 | $0.000859 | $0.000907 | $185.727K |
2025-08-16 | $0.000892 | $0.000888 | $0.000862 | $0.000873 | $184.262K |
2025-08-15 | $0.000948 | $0.000950 | $0.000866 | $0.000892 | $188.955K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
ORCA(ORCAI)
